Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Dunxin Financial Holdings Ltd ADR (NY: DXF )

0.2614 -0.0085 (-3.15%)
Streaming Delayed Price Updated: 10:12 AM EDT, May 28, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2023 1.920 1.920 1.810 1.823 6,730 -0.08(-4.15%)
Jan 30, 2023 1.977 1.977 1.833 1.902 6,811 +0.02(+1.01%)
Jan 27, 2023 1.842 1.950 1.815 1.883 4,449 -0.02(-0.84%)
Jan 26, 2023 1.800 2.599 1.793 1.899 160,824 -0.01(-0.73%)
Jan 25, 2023 1.910 1.961 1.820 1.913 4,694 +0.00(+0.21%)
Jan 24, 2023 1.860 1.973 1.854 1.909 15,168 +0.01(+0.53%)
Jan 23, 2023 1.915 1.976 1.811 1.899 12,634 -0.02(-0.84%)
Jan 20, 2023 1.998 1.998 1.800 1.915 13,481 +0.01(+0.74%)
Jan 19, 2023 1.909 1.959 1.850 1.901 11,444 -0.02(-0.94%)
Jan 18, 2023 1.995 1.995 1.855 1.919 11,682 -0.11(-5.28%)
Jan 17, 2023 2.049 2.049 1.952 2.026 4,373 -0.07(-3.52%)
Jan 13, 2023 1.949 2.100 1.941 2.100 7,483 +0.04(+1.94%)
Jan 12, 2023 1.911 2.090 1.861 2.060 23,002 +0.06(+3.26%)
Jan 11, 2023 2.052 2.099 1.910 1.995 24,065 -0.05(-2.54%)
Jan 10, 2023 2.095 2.095 1.853 2.047 12,574 +0.02(+0.74%)
Jan 09, 2023 2.037 2.150 1.855 2.032 13,787 -0.07(-3.24%)
Jan 06, 2023 2.000 2.150 1.890 2.100 29,550 -0.03(-1.41%)
Jan 05, 2023 1.899 2.301 1.899 2.130 47,514 +0.20(+10.25%)
Jan 04, 2023 1.899 1.990 1.817 1.932 10,347 +0.08(+4.09%)
Jan 03, 2023 1.899 1.950 1.806 1.856 2,698 -0.02(-0.96%)
Dec 30, 2022 1.842 1.985 1.800 1.874 3,060 -0.04(-1.99%)
Dec 29, 2022 1.919 1.999 1.710 1.912 7,728 -0.01(-0.36%)
Dec 28, 2022 1.850 1.963 1.801 1.919 2,264 +0.05(+2.68%)
Dec 27, 2022 1.830 1.896 1.782 1.869 2,347 -0.08(-4.35%)
Dec 23, 2022 1.940 2.150 1.802 1.954 14,677 +0.08(+4.21%)
Dec 22, 2022 1.851 1.974 1.717 1.875 4,190 -0.02(-1.32%)
Dec 21, 2022 1.871 1.989 1.781 1.900 10,028 +0.03(+1.66%)
Dec 20, 2022 2.000 2.000 1.707 1.869 3,352 -0.02(-1.11%)
Dec 19, 2022 1.990 2.152 1.855 1.890 12,516 -0.13(-6.44%)
Dec 16, 2022 2.098 2.098 1.901 2.020 9,148 -0.07(-3.40%)
Dec 15, 2022 2.200 2.246 1.971 2.091 18,698 -0.20(-8.69%)
Dec 14, 2022 2.210 2.388 2.055 2.290 18,511 +0.04(+1.78%)
Dec 13, 2022 2.320 2.399 2.203 2.250 21,815 -0.08(-3.23%)
Dec 12, 2022 2.320 2.600 1.962 2.325 131,852 -0.02(-1.06%)
Dec 09, 2022 2.200 2.350 2.050 2.350 59,930 +0.10(+4.49%)
Dec 08, 2022 1.999 2.280 1.902 2.249 66,378 +0.27(+13.64%)
Dec 07, 2022 2.043 2.108 1.888 1.979 2,797 -0.07(-3.46%)
Dec 06, 2022 1.915 2.135 1.837 2.050 21,021 +0.00(+0.20%)
Dec 05, 2022 2.188 2.260 1.900 2.046 19,863 -0.14(-6.58%)
Dec 02, 2022 2.078 2.199 2.000 2.190 5,060 +0.18(+8.90%)
Dec 01, 2022 1.998 2.090 1.940 2.011 8,572 -0.01(-0.54%)
Nov 30, 2022 1.961 2.099 1.899 2.022 11,428 +0.09(+4.71%)
Nov 29, 2022 1.930 1.980 1.858 1.931 6,345 -0.01(-0.36%)
Nov 28, 2022 1.800 2.019 1.800 1.938 9,351 +0.08(+4.25%)
Nov 25, 2022 2.080 2.080 1.815 1.859 2,925 -0.03(-1.85%)
Nov 23, 2022 1.944 1.944 1.800 1.894 513 +0.04(+2.27%)
Nov 22, 2022 1.903 2.132 1.831 1.852 5,503 -0.13(-6.37%)
Nov 21, 2022 2.047 2.098 1.921 1.978 677 -0.04(-2.08%)
Nov 18, 2022 2.029 2.100 1.910 2.020 5,054 -0.03(-1.27%)
Nov 17, 2022 2.134 2.190 1.825 2.046 25,328 -0.31(-13.19%)
Nov 16, 2022 2.375 2.395 2.150 2.357 17,684 -0.04(-1.71%)
Nov 15, 2022 2.328 2.459 2.250 2.398 8,034 -0.00(-0.08%)
Nov 14, 2022 2.625 2.625 2.250 2.400 25,758 -0.12(-4.80%)
Nov 11, 2022 2.480 2.589 2.400 2.521 9,279 +0.04(+1.65%)
Nov 10, 2022 2.329 2.561 2.223 2.480 5,148 +0.26(+11.81%)
Nov 09, 2022 2.698 2.698 2.102 2.218 20,600 -0.35(-13.70%)
Nov 08, 2022 2.761 2.801 2.511 2.570 32,970 -0.33(-11.29%)
Nov 07, 2022 2.866 2.974 2.704 2.897 18,199 -0.05(-1.76%)
Nov 04, 2022 3.020 3.085 2.725 2.949 23,009 -0.03(-0.97%)
Nov 03, 2022 2.701 3.000 2.701 2.978 16,675 +0.18(+6.51%)
Nov 02, 2022 2.895 2.895 2.713 2.796 2,018 -0.02(-0.71%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.